Dark

MSFT20281215C360
MSFT Dec 15 2028 360.00 Call (MSFT281215C00360000)
option OPRA

EOD

Sep 28, 2026

202.50-1.675%(-3.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	202.5000	202.5000	202.5000	202.5000	-1.675%	1	562	0.000%
2026-09-25	205.9500	205.9500	205.9500	205.9500	+6.001%	1	563	-1.675%
2026-09-23	193.4600	194.4700	193.2900	194.2900	+0.893%	50	564	+4.226%
2026-09-17	192.5700	192.5700	192.5700	192.5700	-1.145%	1	564	+5.157%
2026-09-15	194.8000	194.8000	194.8000	194.8000	-1.142%	1	564	+3.953%
2026-09-14	197.0500	197.0500	197.0500	197.0500	-4.228%	1	564	+2.766%
2026-09-03	197.0000	205.7500	197.0000	205.7500	+7.994%	4	565	-1.580%
2026-09-02	190.5200	190.5200	190.5200	190.5200	-8.742%	1	567	+6.288%
2026-08-28	204.0000	208.8700	204.0000	208.7700	+5.190%	15	567	-3.003%
2026-08-27	196.1000	198.4700	196.1000	198.4700	+6.504%	5	572	+2.031%
2026-08-24	186.3500	186.3500	186.3500	186.3500	+3.007%	5	577	+8.666%
2026-08-19	180.3500	180.9100	180.3500	180.9100	+2.094%	12	577	+11.934%
2026-08-17	181.3300	182.8000	177.2000	177.2000	-8.693%	6	581	+14.278%
2026-08-14	194.0700	194.0700	194.0700	194.0700	+1.709%	1	582	+4.344%
2026-08-13	190.8100	190.8100	190.8100	190.8100	+0.426%	2	582	+6.127%
2026-08-12	190.0000	190.0000	190.0000	190.0000	-4.762%	1	581	+6.579%
2026-08-11	199.5000	199.5000	199.5000	199.5000	-4.751%	5	582	+1.504%
2026-08-10	203.3500	209.4500	203.3500	209.4500	+6.791%	4	587	-3.318%
2026-08-06	193.6600	196.1300	193.6600	196.1300	+2.686%	22	589	+3.248%
2026-08-05	194.5000	194.5000	189.3300	191.0000	-2.137%	58	590	+6.021%
2026-08-04	195.5600	195.5600	194.0000	195.1700	+5.440%	5	645	+3.756%
2026-08-03	183.2000	189.1100	182.4200	185.1000	+10.818%	46	644	+9.400%
2026-07-31	160.3200	167.0300	155.0000	167.0300	+4.394%	12	645	+21.236%
2026-07-30	151.0000	160.5000	149.2500	160.0000	+34.454%	38	646	+26.563%
2026-07-29	115.1000	120.0000	115.0000	119.0000	-2.178%	6	673	+70.168%
2026-07-28	121.6500	121.6500	121.6500	121.6500	+4.295%	1	678	+66.461%
2026-07-27	115.5000	117.0000	115.5000	116.6400	+4.685%	11	679	+73.611%
2026-07-24	111.4200	111.4200	111.4200	111.4200	+2.080%	3	688	+81.745%
2026-07-23	116.1900	116.1900	107.5000	109.1500	-5.702%	10	685	+85.525%
2026-07-22	115.7500	115.7500	115.7500	115.7500	-5.123%	1	691	+74.946%
2026-07-21	123.5000	123.5000	122.0000	122.0000	-1.207%	2	690	+65.984%
2026-07-20	123.4900	123.4900	123.4900	123.4900	+3.556%	1	689	+63.981%
2026-07-17	117.6700	119.2500	115.2400	119.2500	-3.049%	9	690	+69.811%
2026-07-16	122.1000	125.0000	122.1000	123.0000	+1.922%	4	695	+64.634%
2026-07-15	120.0000	120.7600	120.0000	120.6800	+6.120%	5	698	+67.799%
2026-07-14	111.0000	114.2000	111.0000	113.7200	-2.670%	7	700	+78.069%
2026-07-13	112.8000	117.9800	112.8000	116.8400	+3.490%	105	696	+73.314%
2026-07-10	110.5000	112.9000	110.5000	112.9000	+0.804%	8	767	+79.362%
2026-07-09	112.0000	112.0000	112.0000	112.0000	+1.028%	3	761	+80.804%
2026-07-08	111.4600	111.4600	110.8600	110.8600	-6.746%	7	758	+82.663%
2026-07-07	117.5000	119.4800	117.5000	118.8800	+4.336%	42	758	+70.340%
2026-07-06	111.8800	113.9500	111.5300	113.9400	-2.624%	11	796	+77.725%
2026-07-02	113.7200	117.0100	113.7200	117.0100	+6.373%	3	790	+73.062%
2026-07-01	107.0000	110.0000	107.0000	110.0000	+7.843%	2	790	+84.091%
2026-06-30	102.0000	102.0000	102.0000	102.0000	+1.493%	4	790	+98.529%
2026-06-29	107.8400	108.9000	100.0000	100.5000	-4.094%	20	786	+101.493%
2026-06-26	93.5000	104.9200	93.0000	104.7900	+16.433%	44	772	+93.244%
2026-06-25	94.4000	94.4000	88.9000	90.0000	-9.183%	110	763	+125.000%
2026-06-24	101.7200	104.2800	99.1000	99.1000	-3.618%	8	683	+104.339%
2026-06-23	103.9000	103.9000	102.8200	102.8200	+2.820%	10	683	+96.946%
2026-06-22	102.7500	102.7500	100.0000	100.0000	-6.542%	23	674	+102.500%
2026-06-18	105.0000	108.6700	103.9800	107.0000	-2.104%	7	659	+89.252%
2026-06-17	110.2500	110.2500	109.3000	109.3000	-6.301%	3	659	+85.270%
2026-06-16	115.3500	116.6500	115.3500	116.6500	+1.391%	2	659	+73.596%
2026-06-12	113.0000	115.0500	113.0000	115.0500	+2.358%	6	657	+76.010%
2026-06-11	114.2500	114.8000	112.1400	112.4000	-9.355%	15	651	+80.160%
2026-06-10	122.1000	124.0000	122.1000	124.0000	+0.854%	20	638	+63.306%
2026-06-09	122.9500	122.9500	122.9500	122.9500	-3.417%	3	618	+64.701%
2026-06-08	127.3000	127.3000	127.3000	127.3000	-2.549%	1	615	+59.073%
2026-06-05	136.5000	136.5000	130.6300	130.6300	-7.682%	3	616	+55.018%
2026-06-04	141.5000	141.5000	141.5000	141.5000	+0.497%	3	617	+43.110%
2026-06-03	138.6000	140.8000	137.7000	140.8000	-7.185%	131	614	+43.821%
2026-06-02	153.3300	153.3300	151.7000	151.7000	-8.889%	32	653	+33.487%
2026-06-01	170.8500	170.8500	165.7500	166.5000	+9.396%	63	681	+21.622%
2026-05-29	145.7500	152.2000	145.7500	152.2000	+11.912%	4	626	+33.049%
2026-05-28	136.0000	136.0000	136.0000	136.0000	+6.667%	1	626	+48.897%
2026-05-27	127.5000	127.5000	127.5000	127.5000	-0.971%	1	627	+58.824%
2026-05-26	128.7500	128.7500	128.7500	128.7500	-1.718%	1	626	+57.282%
2026-05-22	129.8500	131.0300	129.8500	131.0000	+0.153%	3	625	+54.580%
2026-05-21	130.8000	130.8000	130.8000	130.8000	-6.068%	1	626	+54.817%
2026-05-19	136.4200	139.2500	136.4200	139.2500	+4.456%	2	626	+45.422%
2026-05-18	130.5000	133.3100	130.5000	133.3100	-3.047%	8	626	+51.902%
2026-05-15	125.6400	137.5000	125.6400	137.5000	+12.825%	4	626	+47.273%
2026-05-14	122.3500	122.3500	121.8700	121.8700	+1.983%	3	621	+66.161%
2026-05-13	119.5000	119.5000	119.5000	119.5000	-1.468%	1	619	+69.456%
2026-05-12	121.2800	121.2800	121.2800	121.2800	-2.099%	1	619	+66.969%
2026-05-11	122.4200	123.8800	121.3500	123.8800	-2.187%	6	619	+63.465%
2026-05-08	126.5200	126.6500	126.5200	126.6500	-4.846%	21	617	+59.889%
2026-05-07	133.1000	133.1000	133.1000	133.1000	+6.788%	1	598	+52.141%
2026-05-06	124.6400	124.6400	124.6400	124.6400	+2.164%	1	599	+62.468%
2026-05-05	122.0000	122.0000	122.0000	122.0000	-2.789%	1	598	+65.984%
2026-05-04	127.7600	127.9600	125.5000	125.5000	+2.869%	5	599	+61.355%
2026-04-30	125.0000	125.0000	120.1000	122.0000	-10.623%	11	602	+65.984%
2026-04-29	137.3000	137.3000	136.5000	136.5000	-1.480%	2	599	+48.352%
2026-04-28	137.4700	138.5500	137.4700	138.5500	+1.131%	2	599	+46.157%
2026-04-27	133.9800	137.8500	133.9800	137.0000	+1.504%	6	601	+47.810%
2026-04-24	131.5500	135.3000	131.5500	134.9700	+5.322%	13	607	+50.033%
2026-04-23	131.2000	131.2000	127.0000	128.1500	-9.594%	15	608	+58.018%
2026-04-22	141.0000	141.7500	141.0000	141.7500	+3.846%	3	616	+42.857%
2026-04-21	136.5000	136.5000	136.5000	136.5000	+5.405%	1	614	+48.352%
2026-04-20	129.6000	129.6000	129.5000	129.5000	-3.358%	2	614	+56.371%
2026-04-17	133.0500	140.6000	133.0500	134.0000	+0.412%	26	613	+51.119%
2026-04-16	130.7500	133.4500	130.7500	133.4500	+5.871%	9	634	+51.742%
2026-04-15	121.5900	129.0000	121.5900	126.0500	+12.817%	32	640	+60.651%
2026-04-14	112.2000	112.2000	110.5000	111.7300	+6.187%	3	645	+81.240%
2026-04-13	99.6400	105.2200	99.6400	105.2200	+8.430%	9	646	+92.454%
2026-04-10	97.8500	97.8900	95.5400	97.0400	+0.435%	31	643	+108.677%
2026-04-09	93.0000	96.6200	92.2600	96.6200	-1.458%	302	623	+109.584%
2026-04-08	100.0000	100.3000	98.0500	98.0500	+3.243%	11	594	+106.527%
2026-04-07	94.7500	96.9500	92.8000	94.9700	-1.647%	40	595	+113.225%
2026-04-06	97.5000	97.5000	95.7500	96.5600	-0.402%	21	576	+109.714%
2026-04-02	92.9800	96.9500	92.9800	96.9500	+1.359%	30	566	+108.871%
2026-04-01	95.9800	97.2700	94.8200	95.6500	-0.157%	41	566	+111.709%
2026-03-31	93.5000	95.8000	91.0900	95.8000	+7.944%	44	578	+111.378%
2026-03-30	89.4000	92.4600	87.0000	88.7500	+0.282%	63	561	+128.169%
2026-03-27	90.0000	91.2000	88.5000	88.5000	-6.842%	169	538	+128.814%
2026-03-26	96.5000	98.0000	93.5000	95.0000	-2.163%	398	502	+113.158%
2026-03-25	99.0900	99.0900	96.8400	97.1000	-3.181%	25	683	+108.548%
2026-03-24	101.1100	101.1100	98.8700	100.2900	-4.595%	54	679	+101.914%
2026-03-23	106.9500	107.1500	105.1200	105.1200	+0.114%	140	661	+92.637%
2026-03-20	105.0000	107.1200	105.0000	105.0000	-3.510%	101	661	+92.857%
2026-03-19	110.0000	111.0000	108.8200	108.8200	-2.839%	53	654	+86.087%
2026-03-18	113.0400	113.0400	110.7000	112.0000	-3.904%	12	652	+80.804%
2026-03-17	116.5500	116.5500	116.5500	116.5500	+0.517%	1	650	+73.745%
2026-03-16	115.9500	115.9500	115.9500	115.9500	+0.320%	2	649	+74.644%
2026-03-13	115.5800	115.5800	115.5800	115.5800	-3.780%	1	647	+75.203%
2026-03-11	123.7500	123.7500	120.1200	120.1200	-2.262%	5	646	+68.581%
2026-03-10	125.0000	125.0000	121.0000	122.9000	-1.102%	13	647	+64.768%
2026-03-09	122.6500	124.2700	122.6500	124.2700	-1.098%	2	636	+62.952%
2026-03-05	125.6500	125.6500	125.6500	125.6500	+1.331%	2	639	+61.162%
2026-03-03	116.8100	124.0000	116.8100	124.0000	+5.667%	3	637	+63.306%
2026-03-02	115.3200	119.8000	115.3200	117.3500	+3.850%	4	634	+72.561%
2026-02-27	112.0000	115.6300	112.0000	113.0000	-6.712%	11	632	+79.204%
2026-02-26	123.3600	123.3600	118.0000	121.1300	+2.827%	16	625	+67.176%
2026-02-25	117.0800	117.8000	117.0800	117.8000	+7.727%	4	616	+71.902%
2026-02-24	105.8700	109.6000	105.8700	109.3500	+3.170%	18	616	+85.185%
2026-02-23	112.1400	112.1400	105.9900	105.9900	-8.313%	14	613	+91.056%
2026-02-20	115.4500	117.0000	115.4500	115.6000	+0.173%	21	605	+75.173%
2026-02-19	115.9000	118.7300	115.2500	115.4000	+0.304%	11	584	+75.477%
2026-02-18	116.5000	116.5000	115.0000	115.0500	+0.436%	3	581	+76.010%
2026-02-17	113.0000	114.5500	113.0000	114.5500	-1.539%	3	580	+76.779%
2026-02-13	119.2500	119.2500	116.3400	116.3400	-0.987%	107	601	+74.059%
2026-02-12	120.0000	120.0000	117.5000	117.5000	-1.591%	3	601	+72.340%
2026-02-11	119.0000	121.0000	119.0000	119.4000	-6.338%	5	598	+69.598%
2026-02-10	128.0000	130.7500	127.4800	127.4800	+1.789%	9	593	+58.848%
2026-02-09	124.6000	125.4800	124.1700	125.2400	+7.318%	145	588	+61.690%
2026-02-06	113.4700	116.7000	113.2000	116.7000	+5.611%	34	464	+73.522%
2026-02-05	117.5000	117.5000	110.5000	110.5000	-12.992%	239	440	+83.258%
2026-02-04	127.0000	127.0000	125.0000	127.0000	+4.098%	4	209	+59.449%
2026-02-03	128.9500	128.9500	122.0000	122.0000	-8.457%	15	207	+65.984%
2026-02-02	138.0000	138.0000	133.2700	133.2700	-3.076%	5	206	+51.947%
2026-01-30	143.0000	143.3000	137.5000	137.5000	+0.022%	26	203	+47.273%
2026-01-29	140.4300	140.4300	132.7200	137.4700	-23.839%	63	191	+47.305%
2026-01-28	180.0800	180.5000	180.0800	180.5000	+1.120%	2	132	+12.188%
2026-01-27	176.0000	178.5000	176.0000	178.5000	+6.886%	3	130	+13.445%
2026-01-23	169.2500	169.2500	167.0000	167.0000	+14.777%	20	129	+21.257%
2026-01-21	153.0000	153.6800	145.2500	145.5000	-6.256%	6	111	+39.175%
2026-01-20	155.9400	156.3000	155.2100	155.2100	-6.573%	106	109	+30.468%
2026-01-13	167.3000	167.3000	166.1300	166.1300	-5.731%	5	9	+21.892%
2026-01-12	176.8500	176.8500	176.2300	176.2300	0.000%	7	6	+14.907%